시장 데이터를 불러오는 중
전체 종목
abrdn Bloomberg All Commodity Strategy K-1 Free ETF 과거 주가
abrdn Bloomberg All Commodity Strategy K-1 Free ETF · BCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Bloomberg All Commodity Strategy K-1 Free ETF · BCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,130 | ₩35,318 | ₩34,930 | ₩35,063 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,144 | ₩35,244 | ₩34,876 | ₩35,010 | -0.38% | 200.1만 |
| 2026.10.07 | ₩35,023 | ₩35,050 | ₩34,676 | ₩34,850 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,595 | ₩35,010 | ₩34,514 | ₩34,983 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,689 | ₩34,843 | ₩34,569 | ₩34,622 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,422 | ₩34,622 | ₩34,234 | ₩34,609 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,502 | ₩34,743 | ₩34,435 | ₩34,729 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,876 | ₩34,910 | ₩34,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,595 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,408 | ₩34,569 | ₩34,381 | ₩34,502 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩34,983 | ₩35,017 | ₩34,582 | ₩34,783 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩35,077 | ₩35,298 | ₩34,990 | ₩35,197 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,344 | ₩35,806 | ₩35,344 | ₩35,518 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,251 | ₩35,378 | ₩35,130 | ₩35,371 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩35,077 | ₩35,311 | ₩35,023 | ₩35,224 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,144 | ₩35,264 | ₩34,863 | ₩35,144 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,491 | ₩35,585 | ₩35,304 | ₩35,371 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,491 | ₩35,628 | ₩35,411 | ₩35,411 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,879 | ₩35,893 | ₩35,451 | ₩35,518 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,585 | ₩35,893 | ₩35,518 | ₩35,799 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,558 | ₩35,705 | ₩35,277 | ₩35,358 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,585 | ₩35,585 | ₩35,251 | ₩35,411 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,532 | ₩35,852 | ₩35,371 | ₩35,852 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,237 | ₩35,384 | ₩35,164 | ₩35,277 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩34,943 | ₩35,264 | ₩34,811 | ₩35,010 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,649 | ₩34,756 | ₩34,415 | ₩34,676 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,796 | ₩34,950 | ₩34,705 | ₩34,836 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,676 | ₩35,003 | ₩34,676 | ₩34,890 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,435 | ₩34,930 | ₩34,400 | ₩34,836 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,141 | ₩34,422 | ₩34,141 | ₩34,381 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,141 | ₩34,221 | ₩33,980 | ₩34,020 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,793 | ₩34,214 | ₩33,773 | ₩34,020 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,432 | ₩33,873 | ₩33,432 | ₩33,780 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,405 | ₩33,706 | ₩33,405 | ₩33,592 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,194 | ₩34,194 | ₩33,820 | ₩33,873 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩34,074 | ₩34,181 | ₩34,007 | ₩34,074 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,806 | ₩33,913 | ₩33,740 | ₩33,860 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,526 | ₩33,753 | ₩33,512 | ₩33,606 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,352 | ₩33,419 | ₩33,211 | ₩33,285 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩32,924 | ₩33,358 | ₩32,924 | ₩33,352 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,603 | ₩32,890 | ₩32,603 | ₩32,830 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,750 | ₩32,797 | ₩32,568 | ₩32,590 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩32,897 | ₩33,031 | ₩32,830 | ₩32,991 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,696 | ₩32,803 | ₩32,603 | ₩32,777 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,376 | ₩32,783 | ₩32,362 | ₩32,750 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,867 | ₩32,055 | ₩31,841 | ₩31,867 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,480 | ₩31,760 | ₩31,480 | ₩31,734 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,506 | ₩31,553 | ₩31,346 | ₩31,480 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,373 | ₩31,373 | ₩31,145 | ₩31,225 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,533 | ₩31,727 | ₩31,406 | ₩31,694 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,148 | ₩32,162 | ₩31,910 | ₩32,001 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩32,028 | ₩32,162 | ₩31,989 | ₩32,068 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩32,068 | ₩32,215 | ₩31,948 | ₩32,135 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,680 | ₩31,783 | ₩31,453 | ₩31,627 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,228 | ₩32,228 | ₩31,867 | ₩31,908 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,750 | ₩32,844 | ₩32,616 | ₩32,750 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩32,924 | ₩33,151 | ₩32,924 | ₩32,937 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,603 | ₩32,797 | ₩32,603 | ₩32,723 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,255 | ₩32,416 | ₩32,215 | ₩32,416 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩31,908 | ₩32,055 | ₩31,841 | ₩31,988 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,680 | ₩31,908 | ₩31,607 | ₩31,841 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,667 | ₩31,700 | ₩31,379 | ₩31,453 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,640 | ₩31,801 | ₩31,506 | ₩31,801 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,546 | ₩31,627 | ₩31,406 | ₩31,560 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩30,918 | ₩31,259 | ₩30,811 | ₩31,219 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,677 | ₩30,784 | ₩30,624 | ₩30,744 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,878 | ₩30,958 | ₩30,724 | ₩30,744 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,891 | ₩31,119 | ₩30,788 | ₩30,958 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,396 | ₩30,691 | ₩30,383 | ₩30,664 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,223 | ₩30,450 | ₩30,169 | ₩30,396 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,754 | ₩29,915 | ₩29,694 | ₩29,821 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,821 | ₩29,962 | ₩29,728 | ₩29,754 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩30,022 | ₩30,022 | ₩29,754 | ₩29,875 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,728 | ₩29,728 | ₩29,581 | ₩29,607 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,835 | ₩29,882 | ₩29,728 | ₩29,808 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,661 | ₩30,055 | ₩29,613 | ₩30,009 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,541 | ₩29,701 | ₩29,420 | ₩29,514 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩30,049 | ₩30,149 | ₩30,002 | ₩30,102 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,557 | ₩30,597 | ₩30,403 | ₩30,477 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,610 | ₩30,717 | ₩30,344 | ₩30,677 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩30,985 | ₩31,279 | ₩30,684 | ₩30,731 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,811 | ₩31,032 | ₩30,798 | ₩30,945 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩30,958 | ₩31,092 | ₩30,958 | ₩31,092 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,292 | ₩31,466 | ₩31,225 | ₩31,266 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,560 | ₩31,720 | ₩31,306 | ₩31,413 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,653 | ₩31,841 | ₩31,607 | ₩31,613 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,867 | ₩31,887 | ₩31,426 | ₩31,613 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩32,041 | ₩32,148 | ₩31,981 | ₩32,014 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,376 | ₩32,429 | ₩31,908 | ₩31,961 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,857 | ₩32,877 | ₩32,636 | ₩32,737 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,165 | ₩33,185 | ₩33,058 | ₩33,084 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩33,031 | ₩33,147 | ₩32,964 | ₩33,124 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩33,031 | ₩33,225 | ₩32,850 | ₩32,951 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,777 | ₩32,844 | ₩32,536 | ₩32,683 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,710 | ₩32,897 | ₩32,422 | ₩32,857 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,469 | ₩32,696 | ₩32,429 | ₩32,549 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,124 | ₩33,272 | ₩32,957 | ₩32,964 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,419 | ₩33,606 | ₩33,231 | ₩33,365 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩34,034 | ₩34,047 | ₩33,379 | ₩33,526 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,194 | ₩34,228 | ₩33,633 | ₩33,820 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,408 | ₩34,482 | ₩34,241 | ₩34,408 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩34,074 | ₩34,549 | ₩34,040 | ₩34,274 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,847 | ₩33,980 | ₩33,766 | ₩33,927 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩34,061 | ₩34,161 | ₩33,967 | ₩34,154 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,609 | ₩34,729 | ₩34,388 | ₩34,435 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,355 | ₩34,649 | ₩34,268 | ₩34,649 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,806 | ₩34,141 | ₩33,766 | ₩34,087 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,165 | ₩33,372 | ₩33,165 | ₩33,272 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,830 | ₩33,298 | ₩32,663 | ₩33,205 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,338 | ₩33,392 | ₩33,124 | ₩33,191 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩34,061 | ₩34,127 | ₩33,900 | ₩33,954 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,780 | ₩34,268 | ₩33,760 | ₩34,127 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,766 | ₩33,793 | ₩33,546 | ₩33,726 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,606 | ₩33,893 | ₩33,472 | ₩33,847 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,633 | ₩33,867 | ₩33,592 | ₩33,833 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,098 | ₩33,258 | ₩32,977 | ₩33,218 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩32,937 | ₩33,118 | ₩32,924 | ₩32,964 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,737 | ₩32,817 | ₩32,563 | ₩32,737 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,563 | ₩32,937 | ₩32,516 | ₩32,870 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,523 | ₩32,683 | ₩32,496 | ₩32,549 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩31,934 | ₩32,362 | ₩31,934 | ₩32,309 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,827 | ₩32,041 | ₩31,760 | ₩31,934 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,426 | ₩31,653 | ₩31,246 | ₩31,627 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,135 | ₩32,355 | ₩32,135 | ₩32,242 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩31,974 | ₩32,108 | ₩31,908 | ₩32,014 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩32,068 | ₩32,121 | ₩31,861 | ₩32,014 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,376 | ₩32,376 | ₩31,921 | ₩31,988 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,801 | ₩31,921 | ₩31,627 | ₩31,694 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩31,988 | ₩32,108 | ₩31,587 | ₩31,841 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,399 | ₩31,694 | ₩31,373 | ₩31,613 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,245 | ₩33,313 | ₩32,763 | ₩32,910 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩33,058 | ₩33,246 | ₩32,904 | ₩33,071 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩33,044 | ₩33,098 | ₩32,683 | ₩32,991 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,202 | ₩32,322 | ₩31,994 | ₩32,202 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,643 | ₩32,803 | ₩32,282 | ₩32,483 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,496 | ₩32,563 | ₩32,335 | ₩32,469 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩31,948 | ₩32,355 | ₩31,928 | ₩32,215 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,533 | ₩31,747 | ₩31,473 | ₩31,480 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩30,918 | ₩31,399 | ₩30,918 | ₩31,346 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,212 | ₩31,453 | ₩31,132 | ₩31,306 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,212 | ₩31,239 | ₩30,650 | ₩30,878 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩32,028 | ₩32,182 | ₩31,801 | ₩31,934 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩32,068 | ₩32,295 | ₩31,727 | ₩31,974 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,135 | ₩32,442 | ₩32,055 | ₩32,402 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,881 | ₩32,075 | ₩31,854 | ₩32,055 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,081 | ₩32,135 | ₩31,600 | ₩31,707 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,108 | ₩32,317 | ₩31,974 | ₩32,202 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,349 | ₩32,489 | ₩32,108 | ₩32,376 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,399 | ₩31,754 | ₩31,052 | ₩31,747 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,386 | ₩31,386 | ₩30,330 | ₩31,252 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,335 | ₩32,549 | ₩30,517 | ₩30,958 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,132 | ₩31,613 | ₩31,078 | ₩31,426 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,102 | ₩30,463 | ₩30,009 | ₩30,289 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,808 | ₩29,968 | ₩29,708 | ₩29,875 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,169 | ₩30,196 | ₩29,487 | ₩29,754 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,902 | ₩29,902 | ₩29,487 | ₩29,741 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,139 | ₩29,220 | ₩29,046 | ₩29,166 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,685 | ₩28,905 | ₩28,618 | ₩28,832 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,818 | ₩29,126 | ₩28,731 | ₩28,818 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,671 | ₩28,786 | ₩28,631 | ₩28,765 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,778 | ₩28,952 | ₩28,705 | ₩28,805 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,511 | ₩28,752 | ₩28,419 | ₩28,698 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,243 | ₩28,444 | ₩28,190 | ₩28,417 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩28,003 | ₩28,230 | ₩27,963 | ₩28,217 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,668 | ₩27,695 | ₩27,521 | ₩27,615 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩27,949 | ₩28,103 | ₩27,856 | ₩28,029 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,417 | ₩28,471 | ₩27,882 | ₩27,949 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,471 | ₩28,504 | ₩28,297 | ₩28,484 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,310 | ₩28,337 | ₩28,090 | ₩28,190 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,136 | ₩28,390 | ₩28,110 | ₩28,364 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,123 | ₩28,411 | ₩28,116 | ₩28,190 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩28,043 | ₩28,163 | ₩27,789 | ₩27,989 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,417 | ₩28,477 | ₩28,090 | ₩28,404 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,123 | ₩28,324 | ₩28,009 | ₩28,324 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,869 | ₩27,989 | ₩27,434 | ₩27,588 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,340 | ₩29,407 | ₩28,404 | ₩29,046 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,263 | ₩30,330 | ₩29,179 | ₩29,861 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,313 | ₩29,534 | ₩29,226 | ₩29,487 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,765 | ₩29,193 | ₩28,678 | ₩29,179 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,832 | ₩29,119 | ₩28,698 | ₩28,805 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,431 | ₩28,591 | ₩28,390 | ₩28,578 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,070 | ₩28,150 | ₩27,989 | ₩28,016 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩28,043 | ₩28,083 | ₩27,876 | ₩28,016 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,668 | ₩27,708 | ₩27,548 | ₩27,588 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,120 | ₩27,153 | ₩26,980 | ₩27,107 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,080 | ₩27,234 | ₩27,013 | ₩27,120 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,454 | ₩27,521 | ₩27,207 | ₩27,294 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,281 | ₩27,401 | ₩27,234 | ₩27,254 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩27,026 | ₩27,267 | ₩27,026 | ₩27,107 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,772 | ₩26,893 | ₩26,712 | ₩26,732 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,465 | ₩26,719 | ₩26,425 | ₩26,705 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,705 | ₩26,714 | ₩26,566 | ₩26,639 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,853 | ₩26,972 | ₩26,799 | ₩26,879 | +0.10% | 509.2만 |
|---|
| 2026.01.05 | ₩26,438 | ₩26,672 | ₩26,438 | ₩26,625 | +0.71% | 166.9만 |
|---|
| 2026.01.02 | ₩26,251 | ₩26,251 | ₩26,042 | ₩26,157 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,291 | ₩26,371 | ₩26,064 | ₩26,117 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,705 | ₩26,705 | ₩26,512 | ₩26,532 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,771 | ₩30,784 | ₩30,523 | ₩30,610 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,172 | ₩31,252 | ₩31,132 | ₩31,199 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,864 | ₩30,905 | ₩30,717 | ₩30,851 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,650 | ₩30,871 | ₩30,490 | ₩30,851 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,423 | ₩30,450 | ₩30,319 | ₩30,436 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩30,035 | ₩30,176 | ₩30,013 | ₩30,142 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,129 | ₩30,156 | ₩29,888 | ₩29,928 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩30,022 | ₩30,176 | ₩29,995 | ₩30,142 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩29,915 | ₩29,942 | ₩29,721 | ₩29,808 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,209 | ₩30,236 | ₩29,968 | ₩30,102 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,543 | ₩30,543 | ₩30,062 | ₩30,156 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,370 | ₩30,530 | ₩30,356 | ₩30,530 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,330 | ₩30,550 | ₩30,263 | ₩30,530 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,356 | ₩30,470 | ₩30,283 | ₩30,289 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,744 | ₩30,744 | ₩30,450 | ₩30,477 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩30,918 | ₩31,212 | ₩30,918 | ₩30,971 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,557 | ₩30,737 | ₩30,477 | ₩30,704 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,731 | ₩30,757 | ₩30,617 | ₩30,664 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,637 | ₩30,637 | ₩30,450 | ₩30,517 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,584 | ₩30,712 | ₩30,530 | ₩30,677 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,343 | ₩30,530 | ₩30,324 | ₩30,503 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,768 | ₩30,062 | ₩29,768 | ₩30,035 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,594 | ₩29,641 | ₩29,407 | ₩29,607 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,500 | ₩29,805 | ₩29,476 | ₩29,781 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,554 | ₩29,754 | ₩29,420 | ₩29,634 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩30,049 | ₩30,055 | ₩29,674 | ₩29,688 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,156 | ₩30,188 | ₩29,928 | ₩30,009 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩29,995 | ₩30,182 | ₩29,861 | ₩30,142 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩29,982 | ₩30,136 | ₩29,868 | ₩29,915 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩30,049 | ₩30,236 | ₩29,928 | ₩30,009 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,463 | ₩30,477 | ₩30,223 | ₩30,249 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,276 | ₩30,376 | ₩30,236 | ₩30,330 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,236 | ₩30,430 | ₩30,202 | ₩30,410 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,875 | ₩30,182 | ₩29,828 | ₩30,156 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,621 | ₩29,668 | ₩29,547 | ₩29,621 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,621 | ₩29,634 | ₩29,383 | ₩29,554 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,674 | ₩29,781 | ₩29,607 | ₩29,607 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,567 | ₩29,688 | ₩29,478 | ₩29,581 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,674 | ₩29,895 | ₩29,567 | ₩29,875 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,541 | ₩29,614 | ₩29,440 | ₩29,594 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,246 | ₩29,467 | ₩29,166 | ₩29,434 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,300 | ₩29,487 | ₩29,226 | ₩29,273 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,166 | ₩29,286 | ₩29,113 | ₩29,179 | +0.05% | 77만 |
|---|
| 2025.10.27 | ₩29,514 | ₩29,514 | ₩29,327 | ₩29,367 | -0.50% | 62.2만 |
|---|
| 2025.10.24 | ₩29,581 | ₩29,654 | ₩29,507 | ₩29,554 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,688 | ₩29,795 | ₩29,641 | ₩29,661 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,233 | ₩29,380 | ₩29,139 | ₩29,327 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,286 | ₩29,293 | ₩28,992 | ₩29,179 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,407 | ₩29,688 | ₩29,367 | ₩29,688 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,179 | ₩29,213 | ₩28,992 | ₩29,126 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,193 | ₩29,380 | ₩29,166 | ₩29,260 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,099 | ₩29,146 | ₩28,984 | ₩29,099 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,778 | ₩29,039 | ₩28,765 | ₩28,939 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩29,006 | ₩29,113 | ₩28,952 | ₩29,059 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩28,979 | ₩29,012 | ₩28,531 | ₩28,658 | -1.11% | 153.1만 |
|---|